Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.815 1.865 1.809 1.809 20,760 +0.18(+11.07%)
Dec 30, 2008 1.709 1.709 1.256 1.629 283,836 -0.14(-7.75%)
Dec 29, 2008 1.790 1.865 1.765 1.765 12,031 -0.09(-4.70%)
Dec 26, 2008 1.835 1.859 1.835 1.852 4,266 -0.00(-0.06%)
Dec 24, 2008 1.821 1.890 1.759 1.853 7,146 +0.11(+6.49%)
Dec 23, 2008 1.790 1.796 1.560 1.740 5,952 -0.05(-2.78%)
Dec 22, 2008 1.803 1.803 1.436 1.790 23,899 -0.01(-0.69%)
Dec 19, 2008 1.825 1.834 1.803 1.803 4,964 -0.06(-3.01%)
Dec 18, 2008 1.865 1.886 1.803 1.859 10,778 -0.01(-0.34%)
Dec 17, 2008 1.740 1.989 1.740 1.865 36,348 +0.12(+7.14%)
Dec 16, 2008 1.678 1.740 1.678 1.740 6,435 +0.12(+7.69%)
Dec 15, 2008 1.579 1.616 1.579 1.616 482 -0.06(-3.35%)
Dec 12, 2008 1.740 1.740 1.660 1.672 4,962 -0.02(-1.10%)
Dec 11, 2008 1.703 1.740 1.691 1.691 2,252 -0.01(-0.37%)
Dec 10, 2008 1.784 1.921 1.666 1.697 29,572 -0.09(-5.21%)
Dec 09, 2008 1.666 1.809 1.641 1.790 15,437 +0.01(+0.70%)
Dec 08, 2008 1.629 1.790 1.629 1.778 16,174 +0.12(+7.12%)
Dec 04, 2008 1.678 1.660 1.660 1.660 8,204 -0.04(-2.20%)
Dec 02, 2008 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Dec 01, 2008 1.678 1.709 1.678 1.697 4,504 -0.07(-4.21%)
Nov 28, 2008 1.772 1.772 1.765 1.772 18,867 +0.00(+0.00%)
Nov 26, 2008 1.560 1.772 1.560 1.772 40,897 +0.03(+1.79%)
Nov 25, 2008 1.616 1.740 1.616 1.740 1,370 +0.09(+5.66%)
Nov 24, 2008 1.399 1.647 1.386 1.647 13,317 +0.04(+2.32%)
Nov 21, 2008 1.560 1.859 0.9386 1.610 66,570 -0.13(-7.50%)
Nov 20, 2008 1.865 1.865 1.685 1.740 5,717 -0.17(-8.79%)
Nov 19, 2008 1.915 2.039 1.902 1.908 8,674 -0.04(-1.92%)
Nov 18, 2008 1.927 1.977 1.908 1.946 5,149 -0.07(-3.69%)
Nov 17, 2008 1.983 2.020 1.915 2.020 7,726 -0.06(-2.99%)
Nov 14, 2008 2.163 2.163 1.908 2.082 1,613 +0.18(+9.48%)
Nov 13, 2008 2.039 2.039 1.902 1.902 3,539 -0.18(-8.66%)
Nov 12, 2008 2.138 2.169 1.877 2.082 16,964 -0.16(-6.94%)
Nov 11, 2008 2.238 2.238 2.120 2.238 9,893 -0.06(-2.44%)
Nov 10, 2008 2.300 2.300 2.294 2.294 5,513 +0.00(+0.00%)
Nov 07, 2008 2.356 2.362 2.294 2.294 4,665 -0.01(-0.27%)
Nov 05, 2008 2.300 2.300 2.300 2.300 0 -0.00(-0.00%)
Nov 04, 2008 2.294 2.300 2.294 2.300 450 -0.08(-3.39%)
Nov 03, 2008 2.393 2.486 2.126 2.381 23,362 +0.10(+4.36%)
Oct 30, 2008 2.287 2.281 2.281 2.281 14,961 +0.16(+7.31%)
Oct 29, 2008 2.350 2.362 2.126 2.126 13,193 -0.24(-10.00%)
Oct 28, 2008 2.343 2.511 2.120 2.362 29,311 -0.09(-3.56%)
Oct 27, 2008 2.232 2.486 2.188 2.449 7,754 +0.01(+0.51%)
Oct 24, 2008 2.244 2.437 2.244 2.437 5,366 -0.04(-1.51%)
Oct 23, 2008 2.300 2.480 2.300 2.474 9,190 +0.11(+4.74%)
Oct 22, 2008 2.375 2.375 2.362 2.362 5,630 -0.07(-3.06%)
Oct 21, 2008 2.561 2.561 2.437 2.437 10,296 +0.01(+0.51%)
Oct 20, 2008 2.406 2.580 2.406 2.424 11,452 -0.17(-6.70%)
Oct 17, 2008 2.381 2.598 2.381 2.598 5,070 +0.00(+0.00%)
Oct 16, 2008 2.306 2.729 2.269 2.598 19,391 +0.07(+2.70%)
Oct 15, 2008 2.337 2.567 2.331 2.530 11,422 +0.04(+1.75%)
Oct 14, 2008 2.430 2.486 2.207 2.486 25,839 +0.12(+5.26%)
Oct 13, 2008 2.300 2.636 2.300 2.362 5,389 +0.17(+7.95%)
Oct 10, 2008 2.331 2.474 2.138 2.188 18,416 -0.30(-12.22%)
Oct 09, 2008 2.673 2.673 2.338 2.493 12,580 -0.16(-6.09%)
Oct 08, 2008 2.549 2.654 2.486 2.654 20,387 -0.04(-1.61%)
Oct 07, 2008 2.897 2.797 2.506 2.698 5,363 -0.20(-6.87%)
Oct 06, 2008 3.114 3.114 2.642 2.897 21,386 -0.37(-11.24%)
Oct 03, 2008 3.081 3.263 2.984 3.263 1,126 +0.16(+5.00%)
Oct 02, 2008 2.984 3.108 2.971 3.108 6,829 +0.15(+5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.